Transportadora de Gas del Sur S.A. (TGS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:00PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 16.67 | 16.76 | 16.06 | 16.07 | 16.07 | 127,878 |
| 23 Apr 2024 | 17.09 | 17.62 | 16.57 | 16.57 | 16.57 | 268,200 |
| 22 Apr 2024 | 15.98 | 17.15 | 15.79 | 16.99 | 16.99 | 343,900 |
| 19 Apr 2024 | 15.55 | 16.27 | 15.44 | 15.95 | 15.95 | 162,100 |
| 18 Apr 2024 | 15.62 | 15.94 | 15.42 | 15.51 | 15.51 | 230,300 |
| 17 Apr 2024 | 15.67 | 15.91 | 15.45 | 15.59 | 15.59 | 230,400 |
| 16 Apr 2024 | 15.38 | 15.87 | 14.90 | 15.63 | 15.63 | 542,900 |
| 15 Apr 2024 | 16.75 | 16.98 | 15.56 | 15.60 | 15.60 | 377,600 |
| 12 Apr 2024 | 17.51 | 17.56 | 16.80 | 16.90 | 16.90 | 126,000 |
| 11 Apr 2024 | 17.35 | 17.47 | 16.89 | 17.44 | 17.44 | 177,300 |
| 10 Apr 2024 | 17.48 | 17.83 | 17.04 | 17.37 | 17.37 | 272,500 |
| 09 Apr 2024 | 18.27 | 18.51 | 17.28 | 17.66 | 17.66 | 307,100 |
| 08 Apr 2024 | 18.60 | 19.00 | 17.80 | 18.08 | 18.08 | 418,800 |
| 05 Apr 2024 | 16.86 | 19.95 | 16.86 | 18.55 | 18.55 | 1,089,500 |
| 04 Apr 2024 | 17.07 | 17.52 | 16.68 | 16.72 | 16.72 | 389,200 |
| 03 Apr 2024 | 15.30 | 17.16 | 15.28 | 17.09 | 17.09 | 1,135,900 |
| 02 Apr 2024 | 15.24 | 15.39 | 14.89 | 14.98 | 14.98 | 64,400 |
| 01 Apr 2024 | 15.18 | 15.42 | 14.94 | 15.34 | 15.34 | 115,000 |
| 28 Mar 2024 | 14.95 | 15.27 | 14.80 | 15.10 | 15.10 | 154,000 |
| 27 Mar 2024 | 14.75 | 15.11 | 14.37 | 15.05 | 15.05 | 210,400 |
| 26 Mar 2024 | 14.79 | 14.91 | 14.51 | 14.68 | 14.68 | 189,800 |
| 25 Mar 2024 | 14.73 | 15.28 | 14.66 | 14.80 | 14.80 | 390,900 |
| 22 Mar 2024 | 14.30 | 14.87 | 14.08 | 14.80 | 14.80 | 369,700 |
| 21 Mar 2024 | 14.55 | 14.58 | 13.93 | 14.52 | 14.52 | 264,100 |
| 20 Mar 2024 | 13.63 | 14.36 | 13.45 | 14.34 | 14.34 | 420,900 |
| 19 Mar 2024 | 13.75 | 14.22 | 13.38 | 13.63 | 13.63 | 677,200 |
| 18 Mar 2024 | 12.79 | 13.73 | 12.79 | 13.63 | 13.63 | 538,300 |
| 15 Mar 2024 | 12.22 | 12.85 | 12.22 | 12.81 | 12.81 | 227,100 |
| 14 Mar 2024 | 12.35 | 12.55 | 12.13 | 12.29 | 12.29 | 277,600 |
| 13 Mar 2024 | 12.57 | 13.00 | 12.26 | 12.41 | 12.41 | 577,500 |
| 12 Mar 2024 | 12.26 | 12.54 | 12.02 | 12.51 | 12.51 | 202,100 |
| 11 Mar 2024 | 12.32 | 12.41 | 11.81 | 12.08 | 12.08 | 227,000 |
| 08 Mar 2024 | 12.18 | 12.49 | 11.81 | 12.12 | 12.12 | 258,000 |
| 07 Mar 2024 | 12.64 | 12.89 | 12.02 | 12.26 | 12.26 | 266,000 |
| 06 Mar 2024 | 12.91 | 13.49 | 12.64 | 12.74 | 12.74 | 353,700 |
| 05 Mar 2024 | 13.60 | 13.81 | 12.80 | 12.91 | 12.91 | 202,500 |
| 04 Mar 2024 | 13.89 | 14.13 | 13.37 | 13.62 | 13.62 | 431,600 |
| 01 Mar 2024 | 13.28 | 13.67 | 13.09 | 13.35 | 13.35 | 122,300 |
| 29 Feb 2024 | 13.20 | 13.79 | 12.97 | 13.26 | 13.26 | 202,700 |
| 28 Feb 2024 | 13.17 | 13.60 | 13.01 | 13.13 | 13.13 | 226,300 |
| 27 Feb 2024 | 14.20 | 14.20 | 13.08 | 13.26 | 13.26 | 308,800 |
| 26 Feb 2024 | 14.34 | 14.60 | 13.83 | 14.12 | 14.12 | 112,400 |
| 23 Feb 2024 | 14.30 | 14.59 | 13.98 | 14.39 | 14.39 | 245,500 |
| 22 Feb 2024 | 13.32 | 14.31 | 13.15 | 14.20 | 14.20 | 272,800 |
| 21 Feb 2024 | 13.20 | 13.59 | 13.01 | 13.20 | 13.20 | 170,700 |
| 20 Feb 2024 | 13.60 | 13.94 | 13.04 | 13.21 | 13.21 | 89,200 |
| 16 Feb 2024 | 13.77 | 13.81 | 13.46 | 13.48 | 13.48 | 187,500 |
| 15 Feb 2024 | 13.40 | 13.74 | 13.39 | 13.60 | 13.60 | 101,800 |
| 14 Feb 2024 | 13.74 | 13.85 | 13.03 | 13.37 | 13.37 | 145,700 |
| 13 Feb 2024 | 13.39 | 13.85 | 13.16 | 13.60 | 13.60 | 133,800 |
| 12 Feb 2024 | 13.50 | 13.80 | 13.50 | 13.57 | 13.57 | 117,400 |
| 09 Feb 2024 | 12.85 | 13.60 | 12.85 | 13.54 | 13.54 | 310,700 |
| 08 Feb 2024 | 13.42 | 13.43 | 12.67 | 12.81 | 12.81 | 230,900 |
| 07 Feb 2024 | 13.68 | 14.24 | 13.13 | 13.30 | 13.30 | 290,700 |
| 06 Feb 2024 | 14.29 | 14.56 | 14.15 | 14.27 | 14.27 | 137,900 |
| 05 Feb 2024 | 14.85 | 15.00 | 13.90 | 14.31 | 14.31 | 168,300 |
| 02 Feb 2024 | 15.14 | 15.39 | 14.93 | 14.95 | 14.95 | 135,000 |
| 01 Feb 2024 | 15.00 | 15.48 | 14.94 | 15.18 | 15.18 | 199,800 |
| 31 Jan 2024 | 15.17 | 15.35 | 14.86 | 14.93 | 14.93 | 130,100 |
| 30 Jan 2024 | 15.05 | 15.29 | 14.82 | 15.03 | 15.03 | 81,600 |
| 29 Jan 2024 | 15.50 | 15.50 | 14.71 | 15.15 | 15.15 | 92,700 |
| 26 Jan 2024 | 15.14 | 15.50 | 15.08 | 15.47 | 15.47 | 104,000 |
| 25 Jan 2024 | 14.85 | 15.38 | 14.84 | 15.23 | 15.23 | 200,000 |
| 24 Jan 2024 | 14.75 | 15.00 | 14.52 | 14.70 | 14.70 | 311,500 |
| 23 Jan 2024 | 14.75 | 14.88 | 14.48 | 14.60 | 14.60 | 182,800 |
| 22 Jan 2024 | 14.45 | 15.05 | 14.33 | 14.78 | 14.78 | 197,400 |
| 19 Jan 2024 | 14.10 | 14.43 | 13.77 | 14.41 | 14.41 | 117,600 |
| 18 Jan 2024 | 14.09 | 14.28 | 13.82 | 14.17 | 14.17 | 137,300 |
| 17 Jan 2024 | 13.90 | 14.66 | 13.41 | 14.17 | 14.17 | 204,200 |
| 16 Jan 2024 | 14.53 | 14.53 | 14.02 | 14.06 | 14.06 | 97,600 |
| 12 Jan 2024 | 13.89 | 14.52 | 13.80 | 14.41 | 14.41 | 211,500 |
| 11 Jan 2024 | 13.90 | 14.31 | 13.67 | 13.81 | 13.81 | 130,300 |
| 10 Jan 2024 | 13.80 | 14.00 | 13.45 | 13.88 | 13.88 | 133,800 |
| 09 Jan 2024 | 14.41 | 14.55 | 13.50 | 13.71 | 13.71 | 369,500 |
| 08 Jan 2024 | 14.10 | 14.46 | 13.92 | 14.30 | 14.30 | 176,000 |
| 05 Jan 2024 | 14.39 | 14.70 | 14.05 | 14.35 | 14.35 | 144,300 |
| 04 Jan 2024 | 14.87 | 14.99 | 14.25 | 14.27 | 14.27 | 164,300 |
| 03 Jan 2024 | 15.27 | 15.43 | 14.93 | 14.95 | 14.95 | 135,800 |
| 02 Jan 2024 | 15.04 | 15.29 | 14.77 | 15.18 | 15.18 | 326,700 |
| 29 Dec 2023 | 14.77 | 15.18 | 14.63 | 15.09 | 15.09 | 127,100 |
| 28 Dec 2023 | 14.85 | 15.18 | 14.70 | 14.91 | 14.91 | 155,200 |
| 27 Dec 2023 | 15.22 | 15.50 | 14.89 | 15.03 | 15.03 | 203,300 |
| 26 Dec 2023 | 15.28 | 15.62 | 15.10 | 15.14 | 15.14 | 223,100 |
| 22 Dec 2023 | 14.86 | 15.54 | 14.72 | 15.10 | 15.10 | 334,500 |
| 21 Dec 2023 | 15.15 | 15.47 | 14.30 | 14.81 | 14.81 | 326,000 |
| 20 Dec 2023 | 14.68 | 15.49 | 14.65 | 14.94 | 14.94 | 179,900 |
| 19 Dec 2023 | 15.27 | 15.64 | 14.66 | 14.72 | 14.72 | 199,800 |
| 18 Dec 2023 | 15.50 | 15.77 | 14.98 | 15.31 | 15.31 | 358,800 |
| 15 Dec 2023 | 15.15 | 15.49 | 14.53 | 15.49 | 15.49 | 565,000 |
| 14 Dec 2023 | 15.00 | 15.26 | 14.93 | 15.13 | 15.13 | 486,900 |
| 13 Dec 2023 | 14.94 | 15.00 | 14.22 | 14.89 | 14.89 | 468,700 |
| 12 Dec 2023 | 13.92 | 14.83 | 13.61 | 14.77 | 14.77 | 738,800 |
| 11 Dec 2023 | 13.83 | 14.13 | 13.46 | 13.96 | 13.96 | 413,600 |
| 08 Dec 2023 | 13.50 | 13.83 | 13.32 | 13.83 | 13.83 | 157,000 |
| 07 Dec 2023 | 13.27 | 13.75 | 13.17 | 13.50 | 13.50 | 340,600 |
| 06 Dec 2023 | 13.09 | 13.37 | 12.56 | 13.01 | 13.01 | 500,700 |
| 05 Dec 2023 | 13.20 | 13.46 | 12.90 | 12.97 | 12.97 | 663,000 |
| 04 Dec 2023 | 13.42 | 13.42 | 12.93 | 12.95 | 12.95 | 826,100 |
| 01 Dec 2023 | 14.09 | 14.18 | 13.26 | 13.37 | 13.37 | 306,800 |
| 30 Nov 2023 | 13.78 | 14.05 | 13.41 | 13.96 | 13.96 | 265,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.